SLW - SILVER WHEATON CORPORATION

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW190118C000080002017-03-27 1:06PM EDT8.0013.0011.9513.600.00-116113.18%
SLW190118C000100002017-05-15 12:46PM EDT10.0011.0510.5511.40+1.10+11.06%120651.56%
SLW190118C000130002017-05-09 10:40AM EDT13.007.108.258.550.00-130157.23%
SLW190118C000150002017-05-11 1:23PM EDT15.006.506.757.100.00-31,33758.40%
SLW190118C000170002017-05-15 11:41AM EDT17.005.985.756.05+0.23+4.00%498563.82%
SLW190118C000200002017-05-15 3:28PM EDT20.004.404.304.55+0.47+11.96%231,11264.50%
SLW190118C000220002017-05-15 10:15AM EDT22.003.593.503.75+0.20+5.90%1671264.53%
SLW190118C000250002017-05-15 12:34PM EDT25.002.702.532.77+0.10+3.85%1091,66164.06%
SLW190118C000270002017-05-15 10:17AM EDT27.002.272.062.28+0.47+26.11%152764.23%
SLW190118C000300002017-05-15 10:15AM EDT30.001.661.551.72+0.42+33.87%748564.89%
SLW190118C000320002017-05-15 11:42AM EDT32.001.461.311.44+0.46+46.00%65,04865.58%
SLW190118C000350002017-05-12 2:03PM EDT35.001.050.971.13+0.17+19.32%15,65566.06%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW190118P000050002017-01-07 12:56AM EDT5.000.100.040.170.00-1010103.91%
SLW190118P000080002017-05-10 3:08PM EDT8.000.160.090.150.00-476273.44%
SLW190118P000100002017-05-08 10:35AM EDT10.000.370.290.43+0.02+5.71%122074.61%
SLW190118P000130002017-05-11 3:06PM EDT13.000.850.750.870.00-343468.16%
SLW190118P000150002017-05-11 9:30AM EDT15.001.601.291.440.00-41,15166.99%
SLW190118P000170002017-05-15 11:42AM EDT17.002.001.942.04-0.10-4.76%71,40363.87%
SLW190118P000200002017-05-15 12:10PM EDT20.003.453.353.50-0.10-2.82%2761563.04%
SLW190118P000220002017-05-12 10:41AM EDT22.004.704.654.90+0.15+3.30%1413565.50%
SLW190118P000250002017-05-04 9:56AM EDT25.007.707.307.600.00-520175.34%
SLW190118P000270002017-05-09 10:40AM EDT27.009.158.208.600.00-26066.55%
SLW190118P000300002017-05-04 10:05AM EDT30.0011.8011.3511.850.00-55879.83%
SLW190118P000320002017-05-01 10:39AM EDT32.0013.1013.1513.500.00-42580.96%
SLW190118P000350002017-04-25 3:27PM EDT35.0015.4815.1516.200.00-259876.81%